Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GALABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000068 | 0.00000068 | 0.00000064 | 7,140,774.00 |
| 12 May 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000070 | 0.00000067 | 2,442,851.00 |
| 11 May 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000070 | 0.00000072 | 0.00000069 | 1,264,908.00 |
| 10 May 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000071 | 0.00000072 | 0.00000068 | 1,853,828.00 |
| 09 May 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000071 | 0.00000069 | 4,639,570.00 |
| 08 May 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000070 | 0.00000071 | 0.00000068 | 7,733,357.00 |
| 07 May 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000074 | 0.00000070 | 5,194,073.00 |
| 06 May 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000076 | 0.00000071 | 7,544,724.00 |
| 05 May 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000070 | 0.00000075 | 0.00000069 | 6,330,151.00 |
| 04 May 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000073 | 0.00000071 | 1,151,004.00 |
| 03 May 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000071 | 1,516,710.00 |
| 02 May 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000074 | 0.00000070 | 4,565,575.00 |
| 01 May 2024 | 0.00000072 | 0.00000005 | 7.46% | 0.00000068 | 0.00000073 | 0.00000067 | 8,576,202.00 |
| 30 Abr 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000072 | 0.00000066 | 10,551,225.00 |
| 29 Abr 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000073 | 0.00000068 | 7,295,257.00 |
| 28 Abr 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000071 | 0.00000077 | 0.00000071 | 4,099,554.00 |
| 27 Abr 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000073 | 0.00000069 | 7,586,085.00 |
| 26 Abr 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000075 | 0.00000071 | 8,442,313.00 |
| 25 Abr 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000074 | 0.00000076 | 0.00000071 | 6,065,810.00 |
| 24 Abr 2024 | 0.00000073 | -0.00000003 | -3.95% | 0.00000075 | 0.00000078 | 0.00000073 | 9,597,539.00 |
| 23 Abr 2024 | 0.00000076 | 0.00000001 | 1.33% | 0.00000075 | 0.00000079 | 0.00000072 | 8,715,091.00 |
| 22 Abr 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000076 | 0.00000077 | 0.00000074 | 10,454,209.00 |
| 21 Abr 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000076 | 0.00000079 | 0.00000074 | 6,005,857.00 |
| 20 Abr 2024 | 0.00000077 | 0.00000007 | 10.00% | 0.00000070 | 0.00000079 | 0.00000069 | 12,468,796.00 |
| 19 Abr 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000070 | 0.00000073 | 0.00000067 | 14,758,937.00 |
| 18 Abr 2024 | 0.00000071 | 0.00000005 | 7.58% | 0.00000066 | 0.00000071 | 0.00000065 | 17,726,826.00 |
| 17 Abr 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000065 | 0.00000068 | 0.00000063 | 12,640,582.00 |
| 16 Abr 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000068 | 0.00000063 | 15,337,501.00 |
| 15 Abr 2024 | 0.00000064 | -0.00000003 | -4.48% | 0.00000066 | 0.00000070 | 0.00000062 | 24,847,369.00 |
| 14 Abr 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000064 | 0.00000068 | 0.00000061 | 32,204,663.00 |
| 13 Abr 2024 | 0.00000064 | -0.00000007 | -9.86% | 0.00000070 | 0.00000073 | 0.00000054 | 63,517,527.00 |
| 12 Abr 2024 | 0.00000071 | -0.00000013 | -15.48% | 0.00000083 | 0.00000085 | 0.00000064 | 40,038,706.00 |
| 11 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000085 | 0.00000087 | 0.00000082 | 5,865,286.00 |
| 10 Abr 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000089 | 0.00000083 | 19,511,011.00 |
| 09 Abr 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000098 | 0.00000087 | 36,421,707.00 |
| 08 Abr 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000089 | 0.00000093 | 0.00000086 | 13,178,494.00 |
| 07 Abr 2024 | 0.00000089 | 0.00000007 | 8.54% | 0.00000083 | 0.00000092 | 0.00000083 | 14,672,264.00 |
| 06 Abr 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000083 | 0.00000085 | 0.00000082 | 7,983,092.00 |
| 05 Abr 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000084 | 0.00000081 | 10,712,969.00 |
| 04 Abr 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000084 | 0.00000087 | 0.00000083 | 11,620,308.00 |
| 03 Abr 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000086 | 0.00000089 | 0.00000082 | 12,854,260.00 |
| 02 Abr 2024 | 0.00000087 | -0.00000004 | -4.40% | 0.00000091 | 0.00000092 | 0.00000086 | 20,857,370.00 |
| 01 Abr 2024 | 0.00000091 | -0.00000006 | -6.19% | 0.00000097 | 0.00000097 | 0.00000089 | 31,224,812.00 |
| 31 Mar 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000096 | 0.00000099 | 0.00000094 | 11,990,554.00 |
| 30 Mar 2024 | 0.00000097 | 0.00000004 | 4.30% | 0.00000094 | 0.00000102 | 0.00000092 | 14,472,189.00 |
| 29 Mar 2024 | 0.00000093 | -0.00000003 | -3.13% | 0.00000095 | 0.00000097 | 0.00000091 | 13,578,415.00 |
| 28 Mar 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000095 | 0.00000097 | 0.00000092 | 15,198,973.00 |
| 27 Mar 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000097 | 0.00000099 | 0.00000093 | 19,836,005.00 |
| 26 Mar 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000104 | 0.00000096 | 41,729,910.00 |
| 25 Mar 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000094 | 0.00000106 | 0.00000093 | 53,345,211.00 |
| 24 Mar 2024 | 0.00000094 | -0.00000006 | -6.00% | 0.00000100 | 0.00000101 | 0.00000092 | 39,087,421.00 |
| 23 Mar 2024 | 0.00000100 | 0.00000012 | 13.64% | 0.00000088 | 0.00000102 | 0.00000087 | 79,810,367.00 |
| 22 Mar 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000087 | 0.00000090 | 0.00000084 | 20,354,262.00 |
| 21 Mar 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000090 | 0.00000084 | 12,177,892.00 |
| 20 Mar 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000087 | 0.00000092 | 0.00000084 | 13,090,655.00 |
| 19 Mar 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000088 | 0.00000080 | 36,607,771.00 |
| 18 Mar 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000092 | 0.00000097 | 0.00000086 | 35,033,881.00 |
| 17 Mar 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000095 | 0.00000087 | 48,264,391.00 |
| 16 Mar 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000094 | 0.00000107 | 0.00000087 | 33,108,237.00 |
| 15 Mar 2024 | 0.00000093 | -0.00000007 | -7.00% | 0.00000099 | 0.00000100 | 0.00000089 | 10,394,135.00 |
| 14 Mar 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000100 | 0.00000100 | 0.00 |
| 13 Mar 2024 | 0.00000100 | 0.00000003 | 3.09% | 0.00000098 | 0.00000106 | 0.00000096 | 48,976,337.00 |
| 12 Mar 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000102 | 0.00000107 | 0.00000094 | 50,278,839.00 |
| 11 Mar 2024 | 0.00000102 | -0.00000017 | -14.29% | 0.00000118 | 0.00000119 | 0.00000098 | 93,839,398.00 |
| 10 Mar 2024 | 0.00000119 | 0.00000037 | 45.12% | 0.00000082 | 0.00000126 | 0.00000079 | 219,974,775.00 |
| 09 Mar 2024 | 0.00000082 | 0.00000017 | 26.15% | 0.00000064 | 0.00000086 | 0.00000063 | 62,488,726.00 |
| 08 Mar 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000068 | 0.00000060 | 26,567,736.00 |
| 07 Mar 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000067 | 0.00000063 | 9,699,910.00 |
| 06 Mar 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000066 | 0.00000060 | 20,673,158.00 |
| 05 Mar 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000066 | 0.00000071 | 0.00000057 | 33,175,626.00 |
| 04 Mar 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000071 | 0.00000076 | 0.00000067 | 28,218,605.00 |
| 03 Mar 2024 | 0.00000070 | -0.00000005 | -6.67% | 0.00000075 | 0.00000078 | 0.00000069 | 23,470,092.00 |
| 02 Mar 2024 | 0.00000075 | 0.00000008 | 11.94% | 0.00000067 | 0.00000080 | 0.00000064 | 42,717,099.00 |
| 01 Mar 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000064 | 0.00000068 | 0.00000062 | 28,954,270.00 |
| 29 Feb 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000060 | 0.00000067 | 0.00000059 | 42,053,375.00 |
| 28 Feb 2024 | 0.00000061 | -0.00000010 | -14.08% | 0.00000071 | 0.00000072 | 0.00000058 | 45,037,299.00 |
| 27 Feb 2024 | 0.00000071 | 0.00000010 | 16.39% | 0.00000061 | 0.00000076 | 0.00000058 | 51,944,864.00 |
| 26 Feb 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000058 | 0.00000067 | 0.00000058 | 24,447,519.00 |
| 25 Feb 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000058 | 0.00000060 | 0.00000057 | 4,530,593.00 |
| 24 Feb 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000061 | 0.00000055 | 14,178,632.00 |
| 23 Feb 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000059 | 0.00000054 | 20,668,044.00 |
| 22 Feb 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000052 | 0.00000057 | 0.00000051 | 17,088,020.00 |
| 21 Feb 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000056 | 0.00000051 | 11,367,979.00 |
| 20 Feb 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000056 | 0.00000051 | 12,046,664.00 |
| 19 Feb 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000056 | 0.00000052 | 9,680,050.00 |
| 18 Feb 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000052 | 0.00000054 | 0.00000051 | 8,778,761.00 |
| 17 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 4,553,589.00 |
| 16 Feb 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000052 | 0.00000053 | 0.00000050 | 7,739,697.00 |
| 15 Feb 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000049 | 0.00000054 | 0.00000049 | 8,510,185.00 |
| 14 Feb 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 13,429,747.00 |
